Skip to main content

Curaleaf Holdings Inc (OP: CURLF )

5.380 -0.120 (-2.18%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.45 14.45 13.98 14.09 523,436 -0.43(-2.93%)
Jun 29, 2021 14.38 14.60 14.02 14.52 471,585 -0.07(-0.48%)
Jun 28, 2021 14.38 15.02 14.24 14.59 322,653 +0.04(+0.27%)
Jun 25, 2021 14.46 14.67 14.40 14.55 279,407 +0.09(+0.62%)
Jun 24, 2021 14.41 14.49 13.94 14.46 522,295 +0.40(+2.85%)
Jun 23, 2021 14.00 14.20 13.55 14.06 469,292 +0.59(+4.38%)
Jun 22, 2021 13.62 13.68 13.40 13.47 423,932 -0.03(-0.22%)
Jun 21, 2021 13.25 13.60 13.17 13.50 493,346 +0.19(+1.43%)
Jun 18, 2021 13.59 13.70 13.10 13.31 546,653 -0.26(-1.92%)
Jun 17, 2021 13.75 13.91 13.40 13.57 509,857 -0.12(-0.88%)
Jun 16, 2021 13.99 14.14 13.50 13.69 908,321 -0.25(-1.79%)
Jun 15, 2021 14.50 14.67 13.77 13.94 752,677 -0.56(-3.86%)
Jun 14, 2021 14.69 14.69 14.16 14.50 420,041 +0.03(+0.17%)
Jun 11, 2021 15.00 15.00 14.38 14.47 371,227 -0.22(-1.47%)
Jun 10, 2021 14.77 14.95 14.50 14.69 349,576 -0.08(-0.54%)
Jun 09, 2021 14.94 14.98 14.73 14.77 324,922 -0.08(-0.54%)
Jun 08, 2021 14.94 15.00 14.72 14.85 356,264 -0.02(-0.13%)
Jun 07, 2021 14.80 15.00 14.65 14.87 373,727 -0.03(-0.20%)
Jun 04, 2021 14.90 15.10 14.66 14.90 347,287 +0.07(+0.47%)
Jun 03, 2021 15.03 15.11 14.79 14.83 436,303 -0.30(-1.98%)
Jun 02, 2021 14.95 15.13 14.90 15.13 444,556 +0.23(+1.54%)
Jun 01, 2021 15.46 15.47 14.78 14.90 398,504 +0.16(+1.10%)
May 28, 2021 14.75 15.01 14.67 14.74 497,962 -0.11(-0.75%)
May 27, 2021 14.85 14.92 14.62 14.85 351,545 +0.08(+0.54%)
May 26, 2021 14.79 14.87 14.15 14.77 350,723 +0.07(+0.48%)
May 25, 2021 14.34 14.93 14.26 14.70 574,544 +0.35(+2.44%)
May 24, 2021 14.50 14.71 14.26 14.35 279,771 -0.14(-0.97%)
May 21, 2021 14.48 14.64 14.24 14.49 328,538 +0.06(+0.42%)
May 20, 2021 14.08 14.48 13.72 14.43 431,118 +0.32(+2.27%)
May 19, 2021 14.53 14.75 13.85 14.11 480,600 -0.42(-2.89%)
May 18, 2021 15.00 15.00 14.53 14.53 380,236 -0.27(-1.82%)
May 17, 2021 14.50 14.90 14.40 14.80 498,214 +0.40(+2.78%)
May 14, 2021 13.98 14.45 13.75 14.40 549,096 +0.66(+4.81%)
May 13, 2021 14.54 14.66 13.52 13.74 924,342 -0.80(-5.51%)
May 12, 2021 14.90 15.00 14.28 14.54 733,745 -0.27(-1.80%)
May 11, 2021 13.97 15.15 13.65 14.81 1,095,544 +0.45(+3.11%)
May 10, 2021 15.15 15.19 14.05 14.36 1,052,778 -0.64(-4.27%)
May 07, 2021 14.73 15.20 14.56 15.00 492,145 +0.14(+0.94%)
May 06, 2021 15.27 15.30 14.45 14.86 698,499 -0.24(-1.59%)
May 05, 2021 15.00 15.30 14.94 15.10 970,352 +0.26(+1.75%)
May 04, 2021 15.06 15.20 14.54 14.84 863,546 -0.37(-2.43%)
May 03, 2021 14.75 15.33 14.74 15.21 2,036,317 +1.11(+7.87%)
Apr 30, 2021 13.15 14.36 13.06 14.10 1,335,500 +0.79(+5.94%)
Apr 29, 2021 13.67 13.67 13.20 13.31 460,752 -0.05(-0.37%)
Apr 28, 2021 13.01 13.59 12.99 13.36 683,180 +0.31(+2.38%)
Apr 27, 2021 13.18 13.25 12.95 13.05 414,763 -0.13(-0.99%)
Apr 26, 2021 13.36 13.47 12.98 13.18 539,519 +0.01(+0.11%)
Apr 23, 2021 13.33 13.36 12.91 13.17 516,300 +0.05(+0.35%)
Apr 22, 2021 13.60 13.74 12.77 13.12 808,563 -0.14(-1.06%)
Apr 21, 2021 13.00 13.42 12.50 13.26 861,806 +0.49(+3.84%)
Apr 20, 2021 13.10 13.67 12.15 12.77 1,723,433 -0.32(-2.44%)
Apr 19, 2021 14.00 14.04 12.99 13.09 1,194,699 -0.75(-5.42%)
Apr 16, 2021 13.85 14.01 13.45 13.84 969,500 -0.16(-1.14%)
Apr 15, 2021 14.38 14.58 13.90 14.00 544,499 -0.36(-2.53%)
Apr 14, 2021 14.42 14.70 14.23 14.36 434,330 -0.36(-2.42%)
Apr 13, 2021 14.28 14.72 14.05 14.72 526,254 +0.30(+2.08%)
Apr 12, 2021 14.60 14.70 13.97 14.42 927,324 -0.28(-1.92%)
Apr 09, 2021 14.99 14.99 14.50 14.70 343,300 -0.02(-0.12%)
Apr 08, 2021 14.77 14.95 14.60 14.72 511,011 -0.03(-0.23%)
Apr 07, 2021 15.00 15.35 14.60 14.75 523,097 -0.21(-1.37%)
Apr 06, 2021 15.16 15.18 14.75 14.96 598,224 -0.21(-1.38%)
Apr 05, 2021 15.49 15.65 15.01 15.17 710,275 +0.03(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.